7638 (株)NEW ART HOLDINGS の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 31 | 32 | 31 | 32 | 734,400 | 640 |
2017-12-28 | 31 | 32 | 31 | 32 | 323,600 | 640 |
2017-12-27 | 31 | 32 | 31 | 32 | 1,153,000 | 640 |
2017-12-26 | 30 | 32 | 30 | 32 | 3,786,700 | 640 |
2017-12-25 | 30 | 31 | 29 | 30 | 4,492,600 | 600 |
2017-12-22 | 31 | 32 | 30 | 30 | 3,475,100 | 600 |
2017-12-21 | 32 | 32 | 31 | 32 | 1,698,300 | 640 |
2017-12-20 | 33 | 34 | 32 | 32 | 8,449,400 | 640 |
2017-12-19 | 33 | 36 | 32 | 33 | 10,389,500 | 660 |
2017-12-18 | 33 | 34 | 31 | 32 | 7,719,100 | 640 |
2017-12-15 | 35 | 36 | 31 | 33 | 17,804,800 | 660 |
2017-12-14 | 35 | 40 | 34 | 35 | 47,667,700 | 700 |
2017-12-13 | 28 | 41 | 27 | 38 | 46,065,400 | 760 |
2017-12-12 | 27 | 28 | 27 | 27 | 358,000 | 540 |
2017-12-11 | 28 | 28 | 27 | 27 | 437,900 | 540 |
2017-12-08 | 27 | 28 | 27 | 28 | 389,300 | 560 |
2017-12-07 | 27 | 28 | 26 | 28 | 1,294,600 | 560 |
2017-12-06 | 27 | 28 | 26 | 27 | 3,980,700 | 540 |
2017-12-05 | 27 | 28 | 27 | 27 | 328,800 | 540 |
2017-12-04 | 28 | 28 | 27 | 28 | 427,700 | 560 |
2017-12-01 | 27 | 28 | 27 | 27 | 478,800 | 540 |
2017-11-30 | 28 | 28 | 27 | 28 | 330,200 | 560 |
2017-11-29 | 28 | 29 | 27 | 28 | 1,046,000 | 560 |
2017-11-28 | 28 | 29 | 27 | 28 | 845,500 | 560 |
2017-11-27 | 28 | 28 | 27 | 28 | 473,600 | 560 |
2017-11-24 | 28 | 28 | 27 | 28 | 354,000 | 560 |
2017-11-22 | 28 | 28 | 27 | 28 | 544,400 | 560 |
2017-11-21 | 28 | 28 | 27 | 27 | 720,600 | 540 |
2017-11-20 | 28 | 29 | 27 | 28 | 579,600 | 560 |
2017-11-17 | 28 | 29 | 27 | 28 | 727,800 | 560 |
2017-11-16 | 28 | 28 | 27 | 28 | 1,098,000 | 560 |
2017-11-15 | 28 | 29 | 27 | 28 | 2,412,600 | 560 |
2017-11-13 | 29 | 29 | 27 | 28 | 7,870,900 | 560 |
2017-11-10 | 30 | 30 | 29 | 29 | 393,600 | 580 |
2017-11-09 | 30 | 31 | 29 | 30 | 894,900 | 600 |
2017-11-08 | 30 | 31 | 29 | 30 | 2,476,100 | 600 |
2017-11-07 | 30 | 31 | 30 | 30 | 709,200 | 600 |
2017-11-06 | 31 | 32 | 29 | 30 | 14,694,400 | 600 |
2017-11-02 | 29 | 30 | 29 | 29 | 683,400 | 580 |
2017-11-01 | 29 | 30 | 29 | 30 | 381,500 | 600 |
2017-10-31 | 29 | 29 | 28 | 29 | 2,367,500 | 580 |
2017-10-30 | 29 | 29 | 28 | 29 | 1,396,300 | 580 |
2017-10-27 | 29 | 29 | 28 | 29 | 2,259,100 | 580 |
2017-10-26 | 29 | 30 | 29 | 29 | 386,100 | 580 |
2017-10-25 | 29 | 30 | 29 | 29 | 454,400 | 580 |
2017-10-24 | 29 | 30 | 29 | 29 | 267,300 | 580 |
2017-10-23 | 29 | 30 | 29 | 29 | 267,400 | 580 |
2017-10-20 | 29 | 30 | 29 | 29 | 354,700 | 580 |
2017-10-19 | 29 | 30 | 29 | 29 | 501,600 | 580 |
2017-10-18 | 29 | 30 | 29 | 29 | 535,200 | 580 |
2017-10-17 | 29 | 30 | 29 | 29 | 340,000 | 580 |
2017-10-16 | 29 | 30 | 29 | 29 | 345,000 | 580 |
2017-10-13 | 29 | 30 | 29 | 29 | 523,800 | 580 |
2017-10-12 | 29 | 30 | 28 | 29 | 881,500 | 580 |
2017-10-11 | 29 | 30 | 28 | 29 | 695,000 | 580 |
2017-10-10 | 29 | 30 | 29 | 29 | 340,600 | 580 |
2017-10-06 | 28 | 30 | 28 | 29 | 1,811,200 | 580 |
2017-10-05 | 29 | 29 | 28 | 28 | 307,000 | 560 |
2017-10-04 | 29 | 30 | 28 | 29 | 1,265,700 | 580 |
2017-10-03 | 29 | 30 | 29 | 29 | 367,400 | 580 |
2017-10-02 | 29 | 30 | 29 | 29 | 870,000 | 580 |
2017-09-29 | 29 | 30 | 29 | 29 | 269,000 | 580 |
2017-09-28 | 30 | 30 | 29 | 29 | 216,400 | 580 |
2017-09-27 | 29 | 30 | 29 | 29 | 492,700 | 580 |
2017-09-26 | 29 | 29 | 28 | 28 | 1,051,900 | 560 |
2017-09-25 | 29 | 29 | 28 | 29 | 376,300 | 580 |
2017-09-22 | 29 | 30 | 28 | 28 | 922,400 | 560 |
2017-09-21 | 29 | 30 | 29 | 29 | 340,800 | 580 |
2017-09-20 | 29 | 30 | 29 | 29 | 398,600 | 580 |
2017-09-19 | 29 | 30 | 28 | 29 | 804,700 | 580 |
2017-09-15 | 29 | 30 | 28 | 29 | 1,056,300 | 580 |
2017-09-14 | 29 | 30 | 28 | 29 | 1,428,300 | 580 |
2017-09-13 | 29 | 30 | 29 | 30 | 129,500 | 600 |
2017-09-12 | 29 | 30 | 28 | 30 | 1,101,300 | 600 |
2017-09-11 | 29 | 29 | 28 | 29 | 83,100 | 580 |
2017-09-08 | 29 | 29 | 28 | 29 | 309,900 | 580 |
2017-09-07 | 29 | 29 | 28 | 29 | 683,300 | 580 |
2017-09-06 | 28 | 30 | 28 | 29 | 1,374,600 | 580 |
2017-09-05 | 29 | 30 | 28 | 29 | 1,393,600 | 580 |
2017-09-04 | 29 | 30 | 29 | 29 | 275,700 | 580 |
2017-09-01 | 30 | 30 | 29 | 29 | 129,800 | 580 |
2017-08-31 | 29 | 30 | 29 | 29 | 301,900 | 580 |
2017-08-30 | 29 | 30 | 28 | 29 | 902,600 | 580 |
2017-08-29 | 29 | 30 | 28 | 30 | 1,357,000 | 600 |
2017-08-28 | 29 | 30 | 28 | 30 | 1,465,400 | 600 |
2017-08-25 | 29 | 29 | 28 | 29 | 105,700 | 580 |
2017-08-24 | 29 | 29 | 28 | 29 | 522,300 | 580 |
2017-08-23 | 29 | 30 | 28 | 29 | 885,600 | 580 |
2017-08-22 | 29 | 30 | 28 | 29 | 1,060,200 | 580 |
2017-08-21 | 29 | 30 | 29 | 29 | 366,700 | 580 |
2017-08-18 | 29 | 30 | 29 | 29 | 389,300 | 580 |
2017-08-17 | 29 | 30 | 29 | 29 | 719,400 | 580 |
2017-08-16 | 29 | 30 | 28 | 29 | 657,400 | 580 |
2017-08-15 | 29 | 30 | 29 | 29 | 3,176,000 | 580 |
2017-08-14 | 30 | 31 | 29 | 29 | 2,268,400 | 580 |
2017-08-10 | 30 | 31 | 29 | 31 | 1,328,200 | 620 |
2017-08-09 | 30 | 31 | 29 | 30 | 1,826,400 | 600 |
2017-08-08 | 30 | 31 | 30 | 30 | 280,900 | 600 |
2017-08-07 | 31 | 31 | 30 | 31 | 764,300 | 620 |
2017-08-04 | 30 | 31 | 30 | 31 | 216,500 | 620 |
2017-08-03 | 31 | 31 | 29 | 31 | 4,079,700 | 620 |
2017-08-02 | 30 | 31 | 30 | 31 | 371,800 | 620 |
2017-08-01 | 30 | 31 | 30 | 30 | 893,200 | 600 |
2017-07-31 | 34 | 34 | 30 | 31 | 7,824,100 | 620 |
2017-07-28 | 33 | 34 | 32 | 34 | 6,784,600 | 680 |
2017-07-27 | 32 | 33 | 31 | 33 | 4,702,700 | 660 |
2017-07-26 | 32 | 32 | 31 | 32 | 559,800 | 640 |
2017-07-25 | 32 | 32 | 31 | 32 | 1,156,300 | 640 |
2017-07-24 | 32 | 32 | 31 | 32 | 143,100 | 640 |
2017-07-21 | 32 | 32 | 31 | 32 | 549,600 | 640 |
2017-07-20 | 31 | 32 | 31 | 31 | 192,300 | 620 |
2017-07-19 | 32 | 32 | 31 | 32 | 280,000 | 640 |
2017-07-18 | 30 | 32 | 30 | 32 | 1,887,000 | 640 |
2017-07-14 | 31 | 31 | 30 | 30 | 1,825,600 | 600 |
2017-07-13 | 31 | 32 | 31 | 31 | 313,400 | 620 |
2017-07-12 | 31 | 32 | 31 | 31 | 257,300 | 620 |
2017-07-11 | 32 | 32 | 31 | 32 | 1,064,700 | 640 |
2017-07-10 | 31 | 32 | 31 | 32 | 308,100 | 640 |
2017-07-07 | 31 | 32 | 31 | 31 | 845,200 | 620 |
2017-07-06 | 31 | 32 | 31 | 31 | 1,758,400 | 620 |
2017-07-05 | 31 | 31 | 30 | 31 | 991,300 | 620 |
2017-07-04 | 32 | 32 | 31 | 31 | 1,256,800 | 620 |
2017-07-03 | 31 | 32 | 30 | 32 | 2,755,600 | 640 |
2017-06-30 | 30 | 31 | 30 | 31 | 523,300 | 620 |
2017-06-29 | 30 | 31 | 30 | 31 | 1,841,500 | 620 |
2017-06-28 | 30 | 31 | 30 | 30 | 711,000 | 600 |
2017-06-27 | 31 | 31 | 30 | 31 | 1,877,500 | 620 |
2017-06-26 | 30 | 32 | 30 | 30 | 6,650,100 | 600 |
2017-06-23 | 29 | 30 | 28 | 29 | 1,217,500 | 580 |
2017-06-22 | 29 | 30 | 28 | 29 | 1,056,200 | 580 |
2017-06-21 | 31 | 31 | 28 | 29 | 3,397,500 | 580 |
2017-06-20 | 29 | 31 | 28 | 31 | 3,025,000 | 620 |
2017-06-19 | 29 | 29 | 28 | 29 | 407,300 | 580 |
2017-06-16 | 29 | 29 | 28 | 28 | 577,600 | 560 |
2017-06-15 | 29 | 30 | 28 | 29 | 1,841,600 | 580 |
2017-06-14 | 29 | 30 | 28 | 29 | 1,368,600 | 580 |
2017-06-13 | 29 | 30 | 28 | 29 | 889,500 | 580 |
2017-06-12 | 30 | 30 | 29 | 30 | 2,110,300 | 600 |
2017-06-09 | 29 | 30 | 29 | 29 | 613,900 | 580 |
2017-06-08 | 29 | 30 | 29 | 29 | 1,787,800 | 580 |
2017-06-07 | 29 | 30 | 29 | 29 | 1,273,400 | 580 |
2017-06-06 | 31 | 31 | 29 | 30 | 2,763,500 | 600 |
2017-06-05 | 30 | 31 | 30 | 30 | 542,300 | 600 |
2017-06-02 | 32 | 32 | 30 | 30 | 1,285,200 | 600 |
2017-06-01 | 31 | 32 | 30 | 32 | 2,774,600 | 640 |
2017-05-31 | 31 | 32 | 31 | 32 | 3,451,600 | 640 |
2017-05-30 | 30 | 31 | 29 | 31 | 3,839,200 | 620 |
2017-05-29 | 28 | 31 | 28 | 29 | 9,576,200 | 580 |
2017-05-26 | 28 | 28 | 27 | 27 | 1,429,200 | 540 |
2017-05-25 | 28 | 28 | 27 | 28 | 1,113,600 | 560 |
2017-05-24 | 29 | 29 | 28 | 28 | 1,856,700 | 560 |
2017-05-23 | 28 | 29 | 28 | 28 | 814,800 | 560 |
2017-05-22 | 28 | 29 | 28 | 28 | 226,300 | 560 |
2017-05-19 | 28 | 29 | 27 | 28 | 710,800 | 560 |
2017-05-18 | 28 | 29 | 28 | 28 | 672,700 | 560 |
2017-05-17 | 28 | 29 | 28 | 28 | 325,700 | 560 |
2017-05-16 | 28 | 29 | 28 | 28 | 1,332,400 | 560 |
2017-05-15 | 28 | 29 | 28 | 28 | 578,700 | 560 |
2017-05-12 | 29 | 29 | 28 | 28 | 827,200 | 560 |
2017-05-11 | 29 | 29 | 28 | 29 | 1,324,300 | 580 |
2017-05-10 | 30 | 30 | 29 | 30 | 1,513,500 | 600 |
2017-05-09 | 30 | 30 | 29 | 30 | 363,300 | 600 |
2017-05-08 | 29 | 30 | 29 | 30 | 591,800 | 600 |
2017-05-02 | 29 | 30 | 28 | 30 | 553,500 | 600 |
2017-05-01 | 29 | 30 | 28 | 29 | 1,313,700 | 580 |
2017-04-28 | 28 | 29 | 28 | 28 | 862,100 | 560 |
2017-04-27 | 28 | 29 | 27 | 28 | 2,202,400 | 560 |
2017-04-26 | 29 | 29 | 28 | 29 | 453,000 | 580 |
2017-04-25 | 28 | 29 | 27 | 28 | 1,953,700 | 560 |
2017-04-24 | 29 | 29 | 28 | 28 | 723,700 | 560 |
2017-04-21 | 29 | 30 | 28 | 29 | 823,300 | 580 |
2017-04-20 | 28 | 30 | 28 | 29 | 1,781,300 | 580 |
2017-04-19 | 28 | 29 | 27 | 28 | 1,434,100 | 560 |
2017-04-18 | 29 | 29 | 27 | 28 | 1,785,700 | 560 |
2017-04-17 | 28 | 29 | 27 | 28 | 1,323,700 | 560 |
2017-04-14 | 27 | 29 | 27 | 27 | 2,781,900 | 540 |
2017-04-13 | 27 | 28 | 25 | 27 | 4,771,400 | 540 |
2017-04-12 | 27 | 28 | 27 | 27 | 1,299,700 | 540 |
2017-04-11 | 28 | 29 | 27 | 28 | 1,052,400 | 560 |
2017-04-10 | 29 | 29 | 27 | 28 | 1,740,400 | 560 |
2017-04-07 | 28 | 29 | 27 | 29 | 1,490,900 | 580 |
2017-04-06 | 28 | 29 | 27 | 27 | 4,435,400 | 540 |
2017-04-05 | 28 | 29 | 28 | 28 | 559,500 | 560 |
2017-04-04 | 29 | 30 | 28 | 29 | 1,671,700 | 580 |
2017-04-03 | 29 | 30 | 29 | 29 | 343,300 | 580 |
2017-03-31 | 30 | 30 | 28 | 29 | 3,326,100 | 580 |
2017-03-30 | 30 | 30 | 29 | 30 | 484,500 | 600 |
2017-03-29 | 29 | 30 | 29 | 30 | 308,400 | 600 |
2017-03-28 | 29 | 30 | 28 | 29 | 3,899,900 | 580 |
2017-03-27 | 31 | 31 | 29 | 29 | 3,344,400 | 580 |
2017-03-24 | 31 | 32 | 30 | 31 | 2,201,600 | 620 |
2017-03-23 | 31 | 31 | 30 | 31 | 1,285,200 | 620 |
2017-03-22 | 31 | 31 | 30 | 30 | 341,900 | 600 |
2017-03-21 | 32 | 32 | 31 | 31 | 4,952,600 | 620 |
2017-03-17 | 31 | 32 | 31 | 31 | 401,900 | 620 |
2017-03-16 | 31 | 32 | 31 | 31 | 248,000 | 620 |
2017-03-15 | 32 | 33 | 31 | 31 | 2,365,400 | 620 |
2017-03-14 | 33 | 33 | 32 | 32 | 181,000 | 640 |
2017-03-13 | 32 | 34 | 32 | 32 | 6,030,200 | 640 |
2017-03-10 | 32 | 33 | 32 | 32 | 1,069,600 | 640 |
2017-03-09 | 32 | 33 | 32 | 32 | 1,109,400 | 640 |
2017-03-08 | 32 | 33 | 31 | 32 | 2,388,900 | 640 |
2017-03-07 | 32 | 33 | 31 | 33 | 1,062,300 | 660 |
2017-03-06 | 32 | 33 | 31 | 32 | 633,300 | 640 |
2017-03-03 | 32 | 32 | 31 | 32 | 692,600 | 640 |
2017-03-02 | 33 | 33 | 31 | 32 | 2,103,100 | 640 |
2017-03-01 | 32 | 33 | 32 | 33 | 701,900 | 660 |
2017-02-28 | 32 | 33 | 31 | 32 | 1,099,600 | 640 |
2017-02-27 | 32 | 33 | 31 | 31 | 1,051,000 | 620 |
2017-02-24 | 32 | 33 | 31 | 32 | 3,426,600 | 640 |
2017-02-23 | 32 | 33 | 32 | 32 | 352,600 | 640 |
2017-02-22 | 33 | 33 | 32 | 33 | 445,900 | 660 |
2017-02-21 | 33 | 33 | 32 | 32 | 716,100 | 640 |
2017-02-20 | 32 | 33 | 31 | 33 | 3,300,900 | 660 |
2017-02-17 | 31 | 32 | 31 | 32 | 572,700 | 640 |
2017-02-16 | 31 | 32 | 30 | 31 | 1,737,600 | 620 |
2017-02-15 | 31 | 32 | 31 | 31 | 1,099,700 | 620 |
2017-02-14 | 31 | 32 | 31 | 31 | 1,094,500 | 620 |
2017-02-13 | 32 | 33 | 31 | 31 | 7,392,800 | 620 |
2017-02-10 | 33 | 34 | 33 | 34 | 712,700 | 680 |
2017-02-09 | 34 | 34 | 32 | 33 | 553,800 | 660 |
2017-02-08 | 33 | 34 | 32 | 33 | 1,227,100 | 660 |
2017-02-07 | 33 | 34 | 32 | 33 | 1,365,200 | 660 |
2017-02-06 | 33 | 34 | 32 | 34 | 1,185,800 | 680 |
2017-02-03 | 33 | 33 | 32 | 32 | 1,087,100 | 640 |
2017-02-02 | 33 | 33 | 32 | 33 | 1,159,600 | 660 |
2017-02-01 | 33 | 33 | 32 | 33 | 641,100 | 660 |
2017-01-31 | 32 | 33 | 32 | 33 | 454,600 | 660 |
2017-01-30 | 33 | 34 | 33 | 33 | 1,255,900 | 660 |
2017-01-27 | 34 | 34 | 33 | 33 | 352,000 | 660 |
2017-01-26 | 34 | 34 | 33 | 33 | 696,100 | 660 |
2017-01-25 | 34 | 34 | 33 | 34 | 1,225,500 | 680 |
2017-01-24 | 34 | 34 | 33 | 33 | 824,700 | 660 |
2017-01-23 | 33 | 35 | 33 | 34 | 4,699,100 | 680 |
2017-01-20 | 32 | 33 | 31 | 33 | 2,991,000 | 660 |
2017-01-19 | 32 | 33 | 31 | 32 | 2,801,900 | 640 |
2017-01-18 | 31 | 32 | 30 | 31 | 780,200 | 620 |
2017-01-17 | 31 | 32 | 30 | 30 | 1,292,400 | 600 |
2017-01-16 | 32 | 32 | 30 | 31 | 1,579,300 | 620 |
2017-01-13 | 31 | 32 | 31 | 31 | 381,700 | 620 |
2017-01-12 | 31 | 31 | 30 | 31 | 2,244,100 | 620 |
2017-01-11 | 31 | 32 | 31 | 31 | 426,900 | 620 |
2017-01-10 | 32 | 32 | 30 | 31 | 1,690,200 | 620 |
2017-01-06 | 32 | 32 | 30 | 31 | 2,339,800 | 620 |
2017-01-05 | 32 | 32 | 30 | 32 | 2,621,800 | 640 |
2017-01-04 | 31 | 32 | 31 | 31 | 641,400 | 620 |
分割・併合履歴 : [2019-09-27]1株→0.05株 [2014-11-20]1株→0.933株 [2014-08-29]1株→1.355株 [2006-06-01]1株→0.1株 [2005-01-26]1株→101株 [2004-03-26]1株→2株